627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,192300,55193705885,5110,5110,5110,5110,0
|
|
20241219,192200,55193705885,5110,5110,5110,5110,0
|
|
20241219,192100,55193705885,5110,5110,5110,5110,0
|
|
20241219,192000,55193705885,5110,5110,5110,5110,0
|
|
20241219,191900,55193705885,5110,5110,5110,5110,0
|
|
20241219,191800,55193705885,5110,5110,5110,5110,0
|
|
20241219,191700,55193705885,5110,5110,5110,5110,0
|
|
20241219,191600,55193705885,5110,5110,5110,5110,0
|
|
20241219,191500,55193705885,5110,5110,5110,5110,0
|
|
20241219,191400,55193705885,5110,5110,5110,5110,0
|
|
20241219,191300,55193705885,5110,5110,5110,5110,0
|
|
20241219,191200,55193705885,5110,5110,5110,5110,0
|
|
20241219,191100,55193705885,5110,5110,5110,5110,0
|
|
20241219,191000,55193705885,5110,5110,5110,5110,0
|
|
20241219,190900,55193705885,5110,5110,5110,5110,0
|
|
20241219,190800,55193705885,5110,5110,5110,5110,0
|
|
20241219,190700,55193705885,5110,5110,5110,5110,0
|
|
20241219,190600,55193705885,5110,5110,5110,5110,0
|
|
20241219,190500,55193705885,5110,5110,5110,5110,0
|
|
20241219,190400,55193705885,5110,5110,5110,5110,0
|
|
20241219,190300,55193705885,5110,5110,5110,5110,0
|
|
20241219,190200,55193705885,5110,5110,5110,5110,0
|
|
20241219,190100,55193705885,5110,5110,5110,5110,0
|
|
20241219,190000,55193705885,5110,5110,5110,5110,0
|
|
20241219,185900,55193705885,5110,5110,5110,5110,0
|
|
20241219,185800,55193705885,5110,5110,5110,5110,0
|
|
20241219,185700,55193705885,5110,5110,5110,5110,0
|
|
20241219,185600,55193705885,5110,5110,5110,5110,0
|
|
20241219,185500,55193705885,5110,5110,5110,5110,0
|
|
20241219,185400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,185300,55193705885,5110,5110,5110,5110,0
|
|
20241219,185200,55193705885,5110,5110,5110,5110,0
|
|
20241219,185100,55193705885,5110,5110,5110,5110,0
|
|
20241219,185000,55193705885,5110,5110,5110,5110,0
|
|
20241219,184900,55193705885,5110,5110,5110,5110,0
|
|
20241219,184800,55193705885,5110,5110,5110,5110,0
|
|
20241219,184700,55193705885,5110,5110,5110,5110,0
|
|
20241219,184600,55193705885,5110,5110,5110,5110,0
|
|
20241219,184500,55193705885,5110,5110,5110,5110,0
|
|
20241219,184400,55193705885,5110,5110,5110,5110,0
|
|
20241219,184300,55193705885,5110,5110,5110,5110,0
|
|
20241219,184200,55193705885,5110,5110,5110,5110,0
|
|
20241219,184100,55193705885,5110,5110,5110,5110,0
|
|
20241219,184000,55193705885,5110,5110,5110,5110,0
|
|
20241219,183900,55193705885,5110,5110,5110,5110,0
|
|
20241219,183800,55193705885,5110,5110,5110,5110,0
|
|
20241219,183700,55193705885,5110,5110,5110,5110,0
|
|
20241219,183600,55193705885,5110,5110,5110,5110,0
|
|
20241219,183500,55193705885,5110,5110,5110,5110,0
|
|
20241219,183400,55193705885,5110,5110,5110,5110,0
|
|
20241219,183300,55193705885,5110,5110,5110,5110,0
|
|
20241219,183200,55193705885,5110,5110,5110,5110,0
|
|
20241219,183100,55193705885,5110,5110,5110,5110,0
|
|
20241219,183000,55193705885,5110,5110,5110,5110,0
|
|
20241219,182900,55193705885,5110,5110,5110,5110,0
|
|
20241219,182800,55193705885,5110,5110,5110,5110,0
|
|
20241219,182700,55193705885,5110,5110,5110,5110,0
|
|
20241219,182600,55193705885,5110,5110,5110,5110,0
|
|
20241219,182500,55193705885,5110,5110,5110,5110,0
|
|
20241219,182400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,182300,55193705885,5110,5110,5110,5110,0
|
|
20241219,182200,55193705885,5110,5110,5110,5110,0
|
|
20241219,182100,55193705885,5110,5110,5110,5110,0
|
|
20241219,182000,55193705885,5110,5110,5110,5110,0
|
|
20241219,181900,55193705885,5110,5110,5110,5110,0
|
|
20241219,181800,55193705885,5110,5110,5110,5110,0
|
|
20241219,181700,55193705885,5110,5110,5110,5110,0
|
|
20241219,181600,55193705885,5110,5110,5110,5110,0
|
|
20241219,181500,55193705885,5110,5110,5110,5110,0
|
|
20241219,181400,55193705885,5110,5110,5110,5110,0
|
|
20241219,181300,55193705885,5110,5110,5110,5110,0
|
|
20241219,181200,55193705885,5110,5110,5110,5110,0
|
|
20241219,181100,55193705885,5110,5110,5110,5110,0
|
|
20241219,181000,55193705885,5110,5110,5110,5110,0
|
|
20241219,180900,55193705885,5110,5110,5110,5110,0
|
|
20241219,180800,55193705885,5110,5110,5110,5110,0
|
|
20241219,180700,55193705885,5110,5110,5110,5110,0
|
|
20241219,180600,55193705885,5110,5110,5110,5110,0
|
|
20241219,180500,55193705885,5110,5110,5110,5110,0
|
|
20241219,180400,55193705885,5110,5110,5110,5110,0
|
|
20241219,180300,55193705885,5110,5110,5110,5110,0
|
|
20241219,180200,55193705885,5110,5110,5110,5110,0
|
|
20241219,180100,55193705885,5110,5110,5110,5110,0
|
|
20241219,180000,55193705885,5110,5110,5110,5110,0
|
|
20241219,175900,55193705885,5110,5110,5110,5110,0
|
|
20241219,175800,55193705885,5110,5110,5110,5110,0
|
|
20241219,175700,55193705885,5110,5110,5110,5110,0
|
|
20241219,175600,55193705885,5110,5110,5110,5110,0
|
|
20241219,175500,55193705885,5110,5110,5110,5110,0
|
|
20241219,175400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,175300,55193705885,5110,5110,5110,5110,0
|
|
20241219,175200,55193705885,5110,5110,5110,5110,0
|
|
20241219,175100,55193705885,5110,5110,5110,5110,0
|
|
20241219,175000,55193705885,5110,5110,5110,5110,0
|
|
20241219,174900,55193705885,5110,5110,5110,5110,0
|
|
20241219,174800,55193705885,5110,5110,5110,5110,0
|
|
20241219,174700,55193705885,5110,5110,5110,5110,0
|
|
20241219,174600,55193705885,5110,5110,5110,5110,0
|
|
20241219,174500,55193705885,5110,5110,5110,5110,0
|
|
20241219,174400,55193705885,5110,5110,5110,5110,0
|
|
20241219,174300,55193705885,5110,5110,5110,5110,0
|
|
20241219,174200,55193705885,5110,5110,5110,5110,0
|
|
20241219,174100,55193705885,5110,5110,5110,5110,0
|
|
20241219,174000,55193705885,5110,5110,5110,5110,0
|
|
20241219,173900,55193705885,5110,5110,5110,5110,0
|
|
20241219,173800,55193705885,5110,5110,5110,5110,0
|
|
20241219,173700,55193705885,5110,5110,5110,5110,0
|
|
20241219,173600,55193705885,5110,5110,5110,5110,0
|
|
20241219,173500,55193705885,5110,5110,5110,5110,0
|
|
20241219,173400,55193705885,5110,5110,5110,5110,0
|
|
20241219,173300,55193705885,5110,5110,5110,5110,0
|
|
20241219,173200,55193705885,5110,5110,5110,5110,0
|
|
20241219,173100,55193705885,5110,5110,5110,5110,0
|
|
20241219,173000,55193705885,5110,5110,5110,5110,0
|
|
20241219,172900,55193705885,5110,5110,5110,5110,0
|
|
20241219,172800,55193705885,5110,5110,5110,5110,0
|
|
20241219,172700,55193705885,5110,5110,5110,5110,0
|
|
20241219,172600,55193705885,5110,5110,5110,5110,0
|
|
20241219,172500,55193705885,5110,5110,5110,5110,0
|
|
20241219,172400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,172300,55193705885,5110,5110,5110,5110,0
|
|
20241219,172200,55193705885,5110,5110,5110,5110,0
|
|
20241219,172100,55193705885,5110,5110,5110,5110,0
|
|
20241219,172000,55193705885,5110,5110,5110,5110,0
|
|
20241219,171900,55193705885,5110,5110,5110,5110,0
|
|
20241219,171800,55193705885,5110,5110,5110,5110,0
|
|
20241219,171700,55193705885,5110,5110,5110,5110,0
|
|
20241219,171600,55193705885,5110,5110,5110,5110,0
|
|
20241219,171500,55193705885,5110,5110,5110,5110,0
|
|
20241219,171400,55193705885,5110,5110,5110,5110,0
|
|
20241219,171300,55193705885,5110,5110,5110,5110,0
|
|
20241219,171200,55193705885,5110,5110,5110,5110,0
|
|
20241219,171100,55193705885,5110,5110,5110,5110,0
|
|
20241219,171000,55193705885,5110,5110,5110,5110,0
|
|
20241219,170900,55193705885,5110,5110,5110,5110,0
|
|
20241219,170800,55193705885,5110,5110,5110,5110,0
|
|
20241219,170700,55193705885,5110,5110,5110,5110,0
|
|
20241219,170600,55193705885,5110,5110,5110,5110,0
|
|
20241219,170500,55193705885,5110,5110,5110,5110,0
|
|
20241219,170400,55193705885,5110,5110,5110,5110,0
|
|
20241219,170300,55193705885,5110,5110,5110,5110,0
|
|
20241219,170200,55193705885,5110,5110,5110,5110,0
|
|
20241219,170100,55193705885,5110,5110,5110,5110,0
|
|
20241219,170000,55193705885,5110,5110,5110,5110,0
|
|
20241219,165900,55193705885,5110,5110,5110,5110,0
|
|
20241219,165800,55193705885,5110,5110,5110,5110,0
|
|
20241219,165700,55193705885,5110,5110,5110,5110,0
|
|
20241219,165600,55193705885,5110,5110,5110,5110,0
|
|
20241219,165500,55193705885,5110,5110,5110,5110,0
|
|
20241219,165400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,165300,55193705885,5110,5110,5110,5110,0
|
|
20241219,165200,55193705885,5110,5110,5110,5110,0
|
|
20241219,165100,55193705885,5110,5110,5110,5110,0
|
|
20241219,165000,55193705885,5110,5110,5110,5110,0
|
|
20241219,164900,55193705885,5110,5110,5110,5110,0
|
|
20241219,164800,55193705885,5110,5110,5110,5110,0
|
|
20241219,164700,55193705885,5110,5110,5110,5110,0
|
|
20241219,164600,55193705885,5110,5110,5110,5110,0
|
|
20241219,164500,55193705885,5110,5110,5110,5110,0
|
|
20241219,164400,55193705885,5110,5110,5110,5110,0
|
|
20241219,164300,55193705885,5110,5110,5110,5110,0
|
|
20241219,164200,55193705885,5110,5110,5110,5110,0
|
|
20241219,164100,55193705885,5110,5110,5110,5110,0
|
|
20241219,164000,55193705885,5110,5110,5110,5110,0
|
|
20241219,163900,55193705885,5110,5110,5110,5110,0
|
|
20241219,163800,55193705885,5110,5110,5110,5110,0
|
|
20241219,163700,55193705885,5110,5110,5110,5110,0
|
|
20241219,163600,55193705885,5110,5110,5110,5110,0
|
|
20241219,163500,55193705885,5110,5110,5110,5110,0
|
|
20241219,163400,55193705885,5110,5110,5110,5110,0
|
|
20241219,163300,55193705885,5110,5110,5110,5110,0
|
|
20241219,163200,55193705885,5110,5110,5110,5110,0
|
|
20241219,163100,55193705885,5110,5110,5110,5110,0
|
|
20241219,163000,55193705885,5110,5110,5110,5110,0
|
|
20241219,162900,55193705885,5110,5110,5110,5110,0
|
|
20241219,162800,55193705885,5110,5110,5110,5110,0
|
|
20241219,162700,55193705885,5110,5110,5110,5110,0
|
|
20241219,162600,55193705885,5110,5110,5110,5110,0
|
|
20241219,162500,55193705885,5110,5110,5110,5110,0
|
|
20241219,162400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,162300,55193705885,5110,5110,5110,5110,0
|
|
20241219,162200,55193705885,5110,5110,5110,5110,0
|
|
20241219,162100,55193705885,5110,5110,5110,5110,0
|
|
20241219,162000,55193705885,5110,5110,5110,5110,0
|
|
20241219,161900,55193705885,5110,5110,5110,5110,0
|
|
20241219,161800,55193705885,5110,5110,5110,5110,0
|
|
20241219,161700,55193705885,5110,5110,5110,5110,0
|
|
20241219,161600,55193705885,5110,5110,5110,5110,0
|
|
20241219,161500,55193705885,5110,5110,5110,5110,0
|
|
20241219,161400,55193705885,5110,5110,5110,5110,0
|
|
20241219,161300,55193705885,5110,5110,5110,5110,0
|
|
20241219,161200,55193705885,5110,5110,5110,5110,0
|
|
20241219,161100,55193705885,5110,5110,5110,5110,0
|
|
20241219,161000,55193705885,5110,5110,5110,5110,0
|
|
20241219,160900,55193705885,5110,5110,5110,5110,0
|
|
20241219,160800,55193705885,5110,5110,5110,5110,0
|
|
20241219,160700,55193705885,5110,5110,5110,5110,0
|
|
20241219,160600,55193705885,5110,5110,5110,5110,0
|
|
20241219,160500,55193705885,5110,5110,5110,5110,0
|
|
20241219,160400,55193705885,5110,5110,5110,5110,0
|
|
20241219,160300,55193705885,5110,5110,5110,5110,0
|
|
20241219,160200,55193705885,5110,5110,5110,5110,0
|
|
20241219,160100,55193705885,5110,5110,5110,5110,0
|
|
20241219,160000,55193705885,5110,5110,5110,5110,0
|
|
20241219,155900,55193705885,5110,5110,5110,5110,0
|
|
20241219,155800,55193705885,5110,5110,5110,5110,0
|
|
20241219,155700,55193705885,5110,5110,5110,5110,0
|
|
20241219,155600,55193705885,5110,5110,5110,5110,0
|
|
20241219,155500,55193705885,5110,5110,5110,5110,0
|
|
20241219,155400,55193705885,5110,5110,5110,5110,106114
|
|
20241219,155300,55193705885,5110,5110,5110,5110,0
|
|
20241219,155200,55193705885,5110,5110,5110,5110,0
|
|
20241219,155100,55193705885,5110,5110,5110,5110,0
|
|
20241219,155000,55193705885,5110,5110,5110,5110,0
|
|
20241219,154900,55193705885,5110,5110,5110,5110,0
|
|
20241219,154800,55193705885,5110,5110,5110,5110,0
|
|
20241219,154700,55193705885,5110,5110,5110,5110,0
|
|
20241219,154600,55193705885,5110,5110,5110,5110,0
|
|
20241219,154500,55193705885,5110,5110,5110,5110,0
|
|
20241219,154400,55193705885,5110,5110,5110,5110,0
|
|
20241219,154300,55193705885,5110,5110,5110,5110,0
|
|
20241219,154200,55193705885,5110,5110,5110,5110,0
|
|
20241219,154100,55193705885,5110,5110,5110,5110,0
|
|
20241219,154000,55193705885,5110,5110,5110,5110,0
|
|
20241219,153900,55193705885,5110,5110,5110,5110,0
|
|
20241219,153800,55193705885,5110,5110,5110,5110,0
|
|
20241219,153700,55193705885,5110,5110,5110,5110,0
|
|
20241219,153600,55193705885,5110,5110,5110,5110,0
|
|
20241219,153500,55193705885,5110,5110,5110,5110,0
|
|
20241219,153400,55193705885,5110,5110,5110,5110,0
|
|
20241219,153300,55193705885,5110,5110,5110,5110,0
|
|
20241219,153200,55193705885,5110,5110,5110,5110,0
|
|
20241219,153100,55193705885,5110,5110,5110,5110,0
|
|
20241219,153000,55193705885,5110,5110,5110,5110,106114
|
|
20241219,152900,54651463345,5080,5080,5080,5080,0
|
|
20241219,152800,54651463345,5080,5080,5080,5080,0
|
|
20241219,152700,54651463345,5080,5080,5080,5080,0
|
|
20241219,152600,54651463345,5080,5080,5080,5080,0
|
|
20241219,152500,54651463345,5080,5080,5080,5080,0
|
|
20241219,152400,54651463345,5080,5080,5080,5080,0
|
|
20241219,152300,54651463345,5080,5080,5080,5080,0
|
|
20241219,152200,54651463345,5080,5080,5080,5080,0
|
|
20241219,152100,54651463345,5080,5080,5080,5080,0
|
|
20241219,152000,54651463345,5080,5080,5080,5080,0
|
|
20241219,151900,54651463345,5080,5070,5080,5050,33343
|
|
20241219,151800,54482561715,5080,5070,5100,5070,40839
|
|
20241219,151700,54274843675,5080,5070,5080,5060,19338
|
|
20241219,151600,54176771485,5080,5070,5080,5060,22179
|
|
20241219,151500,54064298145,5080,5060,5080,5050,33851
|
|
20241219,151400,53892613845,5060,5050,5070,5030,23462
|
|
20241219,151300,53773982955,5050,5020,5050,5010,16252
|
|
20241219,151200,53692320715,5020,5020,5020,5000,5087
|
|
20241219,151100,53666813355,5010,5030,5030,5010,5414
|
|
20241219,151000,53639646205,5020,5000,5060,5000,6648
|
|
20241219,150900,53606184725,5000,5040,5040,4990,12743
|
|
20241219,150800,53542410725,5030,5020,5040,5020,2884
|
|
20241219,150700,53527903535,5020,5040,5040,5020,2895
|
|
20241219,150600,53513336905,5030,5030,5050,5030,21584
|
|
20241219,150500,53404629925,5030,4995,5030,4995,12097
|
|
20241219,150400,53343947600,4995,5010,5010,4990,13043
|
|
20241219,150300,53278763790,5010,5020,5020,5000,4454
|
|
20241219,150200,53256427030,5030,5020,5030,5010,4368
|
|
20241219,150100,53234482930,5010,5030,5030,5010,8484
|
|
20241219,150000,53191915560,5020,5050,5050,5020,10358
|
|
20241219,145900,53139789810,5040,5060,5060,5040,14324
|
|
20241219,145800,53067454600,5060,5060,5080,5040,23928
|
|
20241219,145700,52946198460,5070,5030,5080,5020,20265
|
|
20241219,145600,52843690930,5030,5040,5040,5030,12540
|
|
20241219,145500,52780538120,5040,5030,5060,5030,24520
|
|
20241219,145400,52656890300,5030,4995,5030,4985,13682
|
|
20241219,145300,52588333090,4995,5000,5000,4990,2800
|
|
20241219,145200,52574344715,5000,4980,5020,4975,8261
|
|
20241219,145100,52533034330,4995,4975,4995,4970,18789
|
|
20241219,145000,52439538890,4970,4970,4980,4965,18130
|
|
20241219,144900,52349399340,4975,4940,4985,4925,55133
|
|
20241219,144800,52075981590,4930,5040,5040,4930,136373
|
|
20241219,144700,51396279375,5040,5040,5060,5030,8574
|
|
20241219,144600,51353060735,5030,5050,5050,5020,13818
|
|
20241219,144500,51283515035,5050,5020,5060,5020,13122
|
|
20241219,144400,51217327705,5020,5060,5070,5010,47700
|
|
20241219,144300,50977150975,5050,5080,5090,5050,8527
|
|
20241219,144200,50933916515,5080,5070,5100,5070,11821
|
|
20241219,144100,50873767405,5070,5050,5070,5050,5619
|
|
20241219,144000,50845342575,5060,5060,5060,5050,5160
|
|
20241219,143900,50819250155,5040,5050,5050,5040,7722
|
|
20241219,143800,50780304135,5050,5070,5070,5040,5375
|
|
20241219,143700,50753120465,5070,5050,5080,5050,4887
|
|
20241219,143600,50728360585,5040,5080,5080,5030,57704
|
|
20241219,143500,50437043545,5070,5080,5090,5060,14097
|
|
20241219,143400,50365568295,5080,5070,5090,5070,8451
|
|
20241219,143300,50322654305,5080,5070,5090,5070,6064
|
|
20241219,143200,50291851605,5070,5090,5090,5060,19398
|
|
20241219,143100,50193446615,5090,5080,5100,5080,3536
|
|
20241219,143000,50175452545,5080,5090,5120,5080,20742
|
|
20241219,142900,50069680255,5090,5090,5100,5080,4702
|
|
20241219,142800,50045770495,5090,5110,5110,5080,8803
|
|
20241219,142700,50000906375,5110,5110,5110,5080,15299
|
|
20241219,142600,49922921055,5110,5080,5110,5070,12249
|
|
20241219,142500,49860650275,5080,5130,5130,5080,12727
|
|
20241219,142400,49795709185,5120,5110,5130,5110,3976
|
|
20241219,142300,49775335915,5130,5150,5150,5100,17472
|
|
20241219,142200,49685837745,5130,5120,5150,5110,30271
|
|
20241219,142100,49530520155,5120,5070,5130,5060,17513
|
|
20241219,142000,49441227475,5060,5080,5090,5060,10399
|
|
20241219,141900,49388511155,5080,5090,5100,5080,4893
|
|
20241219,141800,49363621635,5100,5110,5120,5080,26399
|
|
20241219,141700,49228958725,5110,5090,5110,5090,10418
|
|
20241219,141600,49175836675,5100,5090,5100,5070,5705
|
|
20241219,141500,49146776275,5090,5080,5100,5070,11814
|
|
20241219,141400,49086795925,5080,5080,5120,5080,16552
|
|
20241219,141300,49002434035,5080,5070,5080,5060,5975
|
|
20241219,141200,48972162635,5070,5070,5080,5060,5693
|
|
20241219,141100,48943308525,5070,5080,5090,5050,17911
|
|
20241219,141000,48852646875,5080,5070,5100,5070,6684
|
|
20241219,140900,48818664135,5070,5060,5090,5030,44185
|
|
20241219,140800,48595484515,5060,5100,5110,5050,51341
|
|
20241219,140700,48334790215,5090,5120,5130,5090,20194
|
|
20241219,140600,48231533045,5120,5110,5130,5100,12219
|
|
20241219,140500,48169018465,5120,5120,5120,5090,27659
|
|
20241219,140400,48027994255,5110,5120,5150,5110,21532
|
|
20241219,140300,47917549085,5100,5140,5140,5100,31268
|
|
20241219,140200,47757653585,5140,5140,5170,5120,31361
|
|
20241219,140100,47596302825,5150,5190,5200,5140,44851
|
|
20241219,140000,47364332025,5190,5100,5200,5090,72531
|
|
20241219,135900,46990423665,5100,5110,5120,5070,22542
|
|
20241219,135800,46875624265,5110,5050,5150,5050,77205
|
|
20241219,135700,46480394235,5060,5050,5060,5030,16127
|
|
20241219,135600,46399000125,5050,5050,5080,5040,20313
|
|
20241219,135500,46296273015,5050,5090,5090,5010,81938
|
|
20241219,135400,45883358135,5090,5080,5110,5050,48225
|
|
20241219,135300,45638416025,5080,5090,5100,5040,57060
|
|
20241219,135200,45349518535,5090,5120,5120,5030,153965
|
|
20241219,135100,44568034445,5120,5170,5210,5070,116492
|
|
20241219,135000,43969766755,5170,5240,5260,5130,170440
|
|
20241219,134900,43083455545,5250,5260,5300,5210,352416
|
|
20241219,134800,41227192025,5270,5130,5290,5120,515770
|
|
20241219,134700,38532123855,5130,5060,5150,5040,143278
|
|
20241219,134600,37799729195,5060,5060,5070,4980,49919
|
|
20241219,134500,37549527130,5060,5080,5130,5060,98679
|
|
20241219,134400,37045539850,5080,5050,5130,5030,161749
|
|
20241219,134300,36222964820,5060,4970,5110,4960,99211
|
|
20241219,134200,35721462180,4965,4970,4970,4965,5147
|
|
20241219,134100,35695898440,4970,4960,4975,4960,1798
|
|
20241219,134000,35686972170,4960,4970,4975,4950,8186
|
|
20241219,133900,35646376630,4965,4980,4990,4940,20076
|
|
20241219,133800,35546688750,4980,5070,5090,4970,81211
|
|
20241219,133700,35138700010,5070,4945,5070,4935,81362
|
|
20241219,133600,34730188880,4970,4930,4970,4925,6382
|
|
20241219,133500,34698587890,4935,4930,4935,4925,1274
|
|
20241219,133400,34692309765,4925,4930,4935,4925,249
|
|
20241219,133300,34691082645,4935,4925,4940,4925,564
|
|
20241219,133200,34688300795,4925,4925,4935,4925,2721
|
|
20241219,133100,34674896015,4930,4925,4930,4925,5131
|
|
20241219,133000,34649625530,4930,4930,4930,4925,8890
|
|
20241219,132900,34605820675,4930,4930,4940,4925,3597
|
|
20241219,132800,34588081015,4935,4930,4935,4930,3285
|
|
20241219,132700,34571883110,4925,4935,4935,4925,7681
|
|
20241219,132600,34534039090,4935,4935,4935,4930,2555
|
|
20241219,132500,34521438595,4940,4940,4945,4930,198
|
|
20241219,132400,34520460415,4940,4925,4945,4925,1200
|
|
20241219,132300,34514547515,4930,4940,4945,4930,3083
|
|
20241219,132200,34499347285,4945,4930,4945,4920,5553
|
|
20241219,132100,34471990860,4930,4930,4935,4925,8663
|
|
20241219,132000,34429309610,4930,4940,4940,4930,6329
|
|
20241219,131900,34398095940,4940,4950,4950,4935,1890
|
|
20241219,131800,34388756550,4945,4945,4945,4945,1059
|
|
20241219,131700,34383519795,4940,4940,4950,4940,766
|
|
20241219,131600,34379735645,4940,4935,4940,4930,2622
|
|
20241219,131500,34366801060,4935,4935,4940,4935,4216
|
|
20241219,131400,34345981365,4935,4950,4950,4930,7588
|
|
20241219,131300,34308513590,4945,4955,4955,4940,1251
|
|
20241219,131200,34302323830,4970,4945,4970,4940,4651
|
|
20241219,131100,34279264085,4940,4945,4950,4940,2915
|
|
20241219,131000,34264843560,4950,4950,4950,4950,6
|
|
20241219,130900,34264813860,4950,4945,4955,4940,2288
|
|
20241219,130800,34253500295,4945,4960,4965,4945,4181
|
|
20241219,130700,34232774910,4960,4955,4960,4950,2543
|
|
20241219,130600,34220179165,4960,4955,4960,4955,1881
|
|
20241219,130500,34210857780,4955,4955,4960,4955,564
|
|
20241219,130400,34208063150,4960,4960,4965,4960,1109
|
|
20241219,130300,34202562495,4965,4970,4970,4960,3700
|
|
20241219,130200,34184183275,4970,4970,4970,4965,3145
|
|
20241219,130100,34168562945,4970,4970,4970,4965,4698
|
|
20241219,130000,34145227135,4965,4970,4980,4965,6339
|
|
20241219,125900,34113710485,4970,4960,4970,4960,2654
|
|
20241219,125800,34100534655,4960,4960,4960,4955,1744
|
|
20241219,125700,34091887745,4955,4960,4960,4955,1885
|
|
20241219,125600,34082545515,4955,4955,4960,4950,2135
|
|
20241219,125500,34071966590,4955,4960,4960,4955,2279
|
|
20241219,125400,34060667085,4960,4960,4965,4955,599
|
|
20241219,125300,34057696050,4965,4970,4970,4955,3990
|
|
20241219,125200,34037888355,4960,4950,4970,4950,4690
|
|
20241219,125100,34014611415,4950,4945,4950,4945,1332
|
|
20241219,125000,34008024495,4945,4940,4945,4940,856
|
|
20241219,124900,34003795740,4940,4940,4945,4925,852
|
|
20241219,124800,33999586110,4945,4925,4945,4920,1589
|
|
20241219,124700,33991759835,4920,4920,4920,4920,351
|
|
20241219,124600,33990032915,4920,4930,4940,4915,5775
|
|
20241219,124500,33961607770,4930,4920,4935,4915,11383
|
|
20241219,124400,33905533615,4915,4940,4940,4915,11149
|
|
20241219,124300,33850632075,4940,4945,4950,4940,20961
|
|
20241219,124200,33746980410,4945,4955,4955,4945,1305
|
|
20241219,124100,33740520835,4955,4950,4960,4950,1708
|
|
20241219,124000,33732065795,4950,4955,4960,4950,2090
|
|
20241219,123900,33721718980,4960,4950,4965,4950,1688
|
|
20241219,123800,33713347515,4950,4940,4960,4930,5233
|
|
20241219,123700,33687471995,4940,4930,4945,4920,13670
|
|
20241219,123600,33620032685,4925,4940,4940,4910,30542
|
|
20241219,123500,33469731780,4960,4955,4960,4935,4067
|
|
20241219,123400,33449636185,4960,4945,4965,4940,7396
|
|
20241219,123300,33413058110,4945,4955,4960,4945,7077
|
|
20241219,123200,33378022845,4955,4960,4960,4950,3701
|
|
20241219,123100,33359684820,4960,4955,4960,4955,2471
|
|
20241219,123000,33347435040,4955,4935,4965,4935,6366
|
|
20241219,122900,33315922230,4955,4960,4960,4935,44520
|
|
20241219,122800,33095576355,4960,4965,4970,4960,7622
|
|
20241219,122700,33057754645,4965,4975,4975,4965,4121
|
|
20241219,122600,33037272025,4980,4970,4980,4965,7256
|
|
20241219,122500,33001238315,4970,4975,4975,4970,10029
|
|
20241219,122400,32951373205,4975,4975,4980,4970,7974
|
|
20241219,122300,32911710250,4980,4980,4980,4975,4734
|
|
20241219,122200,32888149045,4980,4985,4985,4980,194
|
|
20241219,122100,32887182225,4985,4980,4985,4980,802
|
|
20241219,122000,32883185360,4980,4970,4980,4970,934
|
|
20241219,121900,32878540715,4970,4980,4985,4970,3159
|
|
20241219,121800,32862834850,4980,4975,4980,4970,2242
|
|
20241219,121700,32851683435,4975,4985,4985,4970,2710
|
|
20241219,121600,32838202850,4985,4975,4985,4975,193
|
|
20241219,121500,32837242665,4985,4975,4990,4970,1482
|
|
20241219,121400,32829871265,4970,4985,4985,4970,9849
|
|
20241219,121300,32780864890,4980,4990,4990,4980,1061
|
|
20241219,121200,32775581100,4990,4995,4995,4980,4618
|
|
20241219,121100,32752566320,4990,4995,4995,4980,15106
|
|
20241219,121000,32677255390,5000,5000,5000,4990,342
|
|
20241219,120900,32675547455,5000,4995,5000,4990,2698
|
|
20241219,120800,32662069035,5000,5000,5000,4990,2802
|
|
20241219,120700,32648082855,4990,4995,5000,4990,2689
|
|
20241219,120600,32634654300,4995,5010,5010,4995,132
|
|
20241219,120500,32633994415,5000,5010,5010,5000,2091
|
|
20241219,120400,32623539405,5010,5020,5020,4995,5728
|
|
20241219,120300,32594876045,5010,5020,5020,5010,423
|
|
20241219,120200,32592753535,5010,5010,5020,5010,4117
|
|
20241219,120100,32572094185,5010,5000,5010,5000,1736
|
|
20241219,120000,32563397835,5000,5000,5010,4995,4423
|
|
20241219,115900,32541284345,5010,5020,5020,5000,3953
|
|
20241219,115800,32521474345,5020,4995,5020,4995,5680
|
|
20241219,115700,32493035635,4995,5000,5000,4990,1767
|
|
20241219,115600,32484216200,5010,5000,5020,5000,4933
|
|
20241219,115500,32459519920,5000,4985,5000,4980,2891
|
|
20241219,115400,32445093915,4990,4985,4990,4980,3062
|
|
20241219,115300,32429842020,4985,4975,4990,4975,2245
|
|
20241219,115200,32418648710,4975,4975,4990,4975,4502
|
|
20241219,115100,32396235270,4975,4970,4995,4970,9004
|
|
20241219,115000,32351465245,4970,4985,5000,4970,25184
|
|
20241219,114900,32226096385,4980,5000,5000,4975,31890
|
|
20241219,114800,32067190265,4995,5000,5000,4995,2008
|
|
20241219,114700,32057158960,4995,5000,5000,4990,9622
|
|
20241219,114600,32009120630,4995,5020,5020,4995,10769
|
|
20241219,114500,31955306080,5000,5040,5040,5000,5343
|
|
20241219,114400,31928567670,5040,5030,5040,5010,4662
|
|
20241219,114300,31905167300,5020,5010,5030,5010,4145
|
|
20241219,114200,31884380460,5020,5030,5040,5000,7425
|
|
20241219,114100,31847152760,5020,5030,5050,5020,29184
|
|
20241219,114000,31700105500,5020,5010,5030,5000,7661
|
|
20241219,113900,31661684690,5010,4990,5020,4980,14336
|
|
20241219,113800,31590162175,4990,4995,5000,4985,16153
|
|
20241219,113700,31509522995,4995,5020,5020,4995,11976
|
|
20241219,113600,31449603060,5010,5020,5030,5010,3157
|
|
20241219,113500,31433762410,5020,5030,5040,5000,6876
|
|
20241219,113400,31399227670,5020,5010,5030,4995,10253
|
|
20241219,113300,31347904320,5020,5010,5040,5000,8358
|
|
20241219,113200,31306027290,5010,5000,5030,4995,10971
|
|
20241219,113100,31250961390,5000,4995,5010,4990,15442
|
|
20241219,113000,31173793355,4990,5010,5010,4975,72383
|
|
20241219,112900,30812664780,5010,5010,5030,5010,17330
|
|
20241219,112800,30725816120,5020,5030,5060,5010,11845
|
|
20241219,112700,30666099670,5030,5050,5050,4995,28358
|
|
20241219,112600,30523981160,5050,5010,5080,5010,44339
|
|
20241219,112500,30299612910,5020,5020,5030,4980,70950
|
|
20241219,112400,29944851670,5030,5050,5060,5020,37993
|
|
20241219,112300,29753148210,5040,5040,5060,5000,68019
|
|
20241219,112200,29410968960,5040,5080,5090,5010,124054
|
|
20241219,112100,28786060130,5070,5120,5180,5020,206681
|
|
20241219,112000,27733366500,5120,5230,5240,5100,228038
|
|
20241219,111900,26557031020,5240,5270,5310,5210,339093
|
|
20241219,111800,24770749220,5270,5220,5290,5200,278843
|
|
20241219,111700,23302692740,5210,5200,5300,5170,353673
|
|
20241219,111600,21453032120,5190,5080,5280,5080,490995
|
|
20241219,111500,18891808920,5070,5120,5120,5040,95081
|
|
20241219,111400,18409129560,5110,4975,5150,4975,195188
|
|
20241219,111300,17413382745,4975,4970,4975,4960,11746
|
|
20241219,111200,17354951230,4975,4960,4975,4950,4987
|
|
20241219,111100,17330177250,4950,4935,4950,4935,2266
|
|
20241219,111000,17318970925,4940,4950,4955,4935,1830
|
|
20241219,110900,17309926240,4960,4940,4960,4935,4266
|
|
20241219,110800,17288844790,4940,4955,4955,4940,1771
|
|
20241219,110700,17280092420,4960,4960,4965,4940,9975
|
|
20241219,110600,17230696980,4965,4970,4975,4960,4883
|
|
20241219,110500,17206445830,4975,4970,4975,4970,2771
|
|
20241219,110400,17192664735,4970,4970,4970,4960,1546
|
|
20241219,110300,17184983485,4965,4960,4970,4960,1730
|
|
20241219,110200,17176401460,4970,4965,4970,4960,4382
|
|
20241219,110100,17154665145,4965,4970,4975,4960,3841
|
|
20241219,110000,17135599770,4970,4975,4980,4960,2620
|
|
20241219,105900,17122565865,4975,4965,4975,4955,1891
|
|
20241219,105800,17113186130,4970,4935,4970,4935,2322
|
|
20241219,105700,17101714020,4935,4935,4945,4930,5730
|
|
20241219,105600,17073459095,4945,4960,4960,4930,17032
|
|
20241219,105500,16989300065,4960,4975,4980,4960,1877
|
|
20241219,105400,16979987285,4980,4990,4990,4970,5478
|
|
20241219,105300,16952743435,4990,4980,5000,4975,4388
|
|
20241219,105200,16930854220,4980,4980,4985,4980,2444
|
|
20241219,105100,16918677055,4980,4965,4980,4950,9174
|
|
20241219,105000,16873157915,4960,4955,4980,4950,20959
|
|
20241219,104900,16769269910,4955,4965,4970,4955,2659
|
|
20241219,104800,16756080575,4970,4965,4970,4955,4079
|
|
20241219,104700,16735853605,4970,4970,4975,4955,4910
|
|
20241219,104600,16711472220,4970,4970,4975,4965,1463
|
|
20241219,104500,16704196435,4965,4970,4975,4955,2351
|
|
20241219,104400,16692525105,4975,4965,4975,4950,7977
|
|
20241219,104300,16652996975,4970,4970,4970,4960,3113
|
|
20241219,104200,16637550455,4970,4965,4970,4965,2555
|
|
20241219,104100,16624864510,4965,4975,4975,4965,4134
|
|
20241219,104000,16604317430,4975,4985,4990,4975,4264
|
|
20241219,103900,16583076205,4985,4980,4990,4980,2611
|
|
20241219,103800,16570058775,4985,4990,4990,4980,6735
|
|
20241219,103700,16536485075,4985,4995,4995,4985,3559
|
|
20241219,103600,16518731665,4990,4995,4995,4990,6842
|
|
20241219,103500,16484580145,4990,5000,5000,4990,1961
|
|
20241219,103400,16474787190,4995,4995,5000,4995,670
|
|
20241219,103300,16471440515,5000,5000,5000,4990,5243
|
|
20241219,103200,16445256160,5010,5010,5010,5000,2132
|
|
20241219,103100,16434596060,5010,5000,5010,5000,3553
|
|
20241219,103000,16416810390,5000,5010,5010,5000,2930
|
|
20241219,102900,16402157870,5010,4995,5010,4990,17196
|
|
20241219,102800,16316057885,4990,4995,5000,4990,576
|
|
20241219,102700,16313183100,4995,4980,5010,4975,7531
|
|
20241219,102600,16275570750,4980,4995,4995,4975,23122
|
|
20241219,102500,16160295055,4995,5000,5010,4995,8883
|
|
20241219,102400,16115869145,5000,5010,5010,5000,6794
|
|
20241219,102300,16081837925,5010,5020,5030,5010,5874
|
|
20241219,102200,16052352415,5020,5030,5030,5020,649
|
|
20241219,102100,16049093185,5020,5020,5030,5020,1668
|
|
20241219,102000,16040710395,5020,5020,5020,5000,5970
|
|
20241219,101900,16010795235,5020,5010,5020,5010,254
|
|
20241219,101800,16009520185,5020,5010,5020,5000,5913
|
|
20241219,101700,15979915655,5010,5020,5030,5000,5185
|
|
20241219,101600,15953980765,5020,5010,5030,5010,3294
|
|
20241219,101500,15937452755,5010,5030,5030,5000,5570
|
|
20241219,101400,15909542475,5020,5030,5030,4990,29269
|
|
20241219,101300,15763159865,5030,5060,5070,5020,20778
|
|
20241219,101200,15658373255,5050,5010,5060,5010,9980
|
|
20241219,101100,15608078355,5030,5010,5030,5010,4945
|
|
20241219,101000,15583299615,5020,5040,5040,5000,14820
|
|
20241219,100900,15509016335,5040,5010,5050,5000,3833
|
|
20241219,100800,15489753075,5020,5020,5030,5000,6276
|
|
20241219,100700,15458277665,5020,5050,5060,5020,23602
|
|
20241219,100600,15339435335,5040,5050,5060,5020,21590
|
|
20241219,100500,15230706045,5050,5070,5110,4995,77843
|
|
20241219,100400,14838091635,5060,5000,5130,4995,140392
|
|
20241219,100300,14125679975,5000,4940,5000,4935,31137
|
|
20241219,100200,13970860140,4940,4940,4945,4940,2075
|
|
20241219,100100,13960605575,4945,4940,4945,4930,4899
|
|
20241219,100000,13936415585,4940,4935,4945,4930,3147
|
|
20241219,095900,13920881005,4935,4930,4935,4920,8716
|
|
20241219,095800,13877957410,4930,4930,4935,4925,3776
|
|
20241219,095700,13859345725,4935,4945,4945,4930,3520
|
|
20241219,095600,13841969435,4945,4955,4960,4940,7895
|
|
20241219,095500,13802914190,4955,4945,4960,4940,7632
|
|
20241219,095400,13765143860,4950,4960,4965,4950,8191
|
|
20241219,095300,13724568755,4960,4930,4965,4925,7876
|
|
20241219,095200,13685686385,4925,4935,4950,4925,13084
|
|
20241219,095100,13621103605,4945,4930,4950,4925,12322
|
|
20241219,095000,13560284365,4925,4900,4930,4890,20159
|
|
20241219,094900,13461501850,4900,4935,4935,4900,28271
|
|
20241219,094800,13322673225,4940,4960,4960,4920,51054
|
|
20241219,094700,13070570395,4960,4985,4995,4960,41244
|
|
20241219,094600,12865282225,4990,4985,5000,4985,6854
|
|
20241219,094500,12831073905,4990,5010,5030,4985,12605
|
|
20241219,094400,12768055870,5030,5010,5030,5000,4921
|
|
20241219,094300,12743356030,5020,5020,5020,4995,4078
|
|
20241219,094200,12722963385,5020,5010,5030,4985,21680
|
|
20241219,094100,12614507025,5020,5040,5040,5010,3209
|
|
20241219,094000,12598377785,5040,5020,5040,5020,5743
|
|
20241219,093900,12569456875,5020,5000,5020,4995,5678
|
|
20241219,093800,12541016025,5000,5010,5020,5000,8757
|
|
20241219,093700,12497180185,5010,5010,5020,5010,2989
|
|
20241219,093600,12482194765,5020,5020,5020,4990,39091
|
|
20241219,093500,12286700485,5020,5010,5060,5010,14878
|
|
20241219,093400,12211804895,5020,5010,5020,4990,13545
|
|
20241219,093300,12144056355,5020,5080,5080,5010,17404
|
|
20241219,093200,12056390275,5070,5040,5090,5030,56083
|
|
20241219,093100,11772201805,5040,5030,5050,5020,17019
|
|
20241219,093000,11686583255,5040,5010,5060,5010,26490
|
|
20241219,092900,11553316365,5010,4995,5020,4990,11978
|
|
20241219,092800,11493464730,4995,5020,5020,4995,7696
|
|
20241219,092700,11454944855,5010,5010,5020,4990,8655
|
|
20241219,092600,11411625495,4990,5030,5050,4990,32602
|
|
20241219,092500,11248099805,5030,5050,5060,5030,12320
|
|
20241219,092400,11185947885,5050,5030,5070,5030,15026
|
|
20241219,092300,11110056635,5030,5040,5070,5000,52747
|
|
20241219,092200,10845016965,5040,5090,5100,5040,38615
|
|
20241219,092100,10649004255,5100,5150,5160,5080,73569
|
|
20241219,092000,10272605265,5150,5080,5150,5050,116608
|
|
20241219,091900,9676913615,5080,4985,5090,4980,38318
|
|
20241219,091800,9484100355,4985,4975,4985,4965,12397
|
|
20241219,091700,9422447865,4980,4955,4990,4925,52566
|
|
20241219,091600,9162168800,4950,4985,4990,4950,54866
|
|
20241219,091500,8889342255,4985,5030,5030,4980,47020
|
|
20241219,091400,8654568045,5020,5060,5060,5000,20123
|
|
20241219,091300,8553364575,5060,5040,5060,5010,23706
|
|
20241219,091200,8433983995,5040,5010,5040,5000,20837
|
|
20241219,091100,8329411665,5010,5000,5070,4990,30971
|
|
20241219,091000,8173169805,5010,5090,5100,4995,77656
|
|
20241219,090900,7781116120,5100,5050,5110,5040,40516
|
|
20241219,090800,7575002130,5040,4990,5060,4990,70029
|
|
20241219,090700,7223805025,4990,5070,5090,4990,50132
|
|
20241219,090600,6971390975,5080,5090,5110,5020,59187
|
|
20241219,090500,6671687855,5080,5060,5140,5040,70399
|
|
20241219,090400,6313128805,5070,5190,5190,5010,181342
|
|
20241219,090300,5382150945,5190,5160,5190,5120,139597
|
|
20241219,090200,4663589075,5170,5180,5230,5130,250481
|
|
20241219,090100,3370987145,5200,4990,5240,4980,339059
|
|
20241219,090000,1642027885,5010,4900,5050,4885,317340
|